BETA Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	14.68	15.10	14.50	15.03	-	2.95%	538,418
May 19, 2026	14.63	14.88	14.31	14.60	14.60	-1.68%	1,511,151
May 18, 2026	15.30	15.61	14.44	14.85	14.85	-3.63%	2,428,051
May 15, 2026	16.35	16.39	15.37	15.41	15.41	-7.22%	2,078,409
May 14, 2026	18.13	18.32	16.40	16.61	16.61	-9.83%	3,277,878
May 13, 2026	17.61	18.70	16.84	18.42	18.42	1.71%	2,216,492
May 12, 2026	18.10	18.99	17.35	18.11	18.11	-2.58%	2,049,748
May 11, 2026	18.51	19.30	17.78	18.59	18.59	-0.48%	2,199,037
May 8, 2026	17.98	18.78	17.78	18.68	18.68	3.84%	1,559,336
May 7, 2026	18.36	18.71	17.58	17.99	17.99	-0.88%	2,263,978
May 6, 2026	17.70	19.10	17.56	18.15	18.15	5.65%	3,460,558
May 5, 2026	17.00	17.55	16.78	17.18	17.18	2.32%	2,357,802
May 4, 2026	16.06	17.18	15.85	16.79	16.79	3.32%	2,233,263
May 1, 2026	15.93	16.75	15.54	16.25	16.25	2.01%	1,194,079
Apr 30, 2026	14.68	15.93	14.61	15.93	15.93	9.48%	1,026,846
Apr 29, 2026	15.35	15.35	14.38	14.55	14.55	-6.43%	1,152,405
Apr 28, 2026	15.46	15.85	15.35	15.55	15.55	-0.83%	718,221
Apr 27, 2026	15.14	15.82	15.10	15.68	15.68	2.55%	782,934
Apr 24, 2026	15.36	15.57	14.89	15.29	15.29	-0.33%	859,759
Apr 23, 2026	16.20	16.26	15.02	15.34	15.34	-5.60%	1,263,179
Apr 22, 2026	17.01	17.33	16.04	16.25	16.25	-2.11%	1,006,357
Apr 21, 2026	17.16	17.75	16.42	16.60	16.60	-2.18%	1,018,327
Apr 20, 2026	17.55	17.75	16.73	16.97	16.97	-5.98%	1,445,755
Apr 17, 2026	17.72	18.62	17.49	18.05	18.05	3.97%	1,180,693
Apr 16, 2026	18.25	18.41	16.72	17.36	17.36	-4.98%	2,287,481
Apr 15, 2026	17.30	18.28	17.27	18.27	18.27	5.73%	856,294
Apr 14, 2026	17.11	17.40	16.65	17.28	17.28	2.37%	924,866
Apr 13, 2026	16.37	17.20	16.03	16.88	16.88	1.63%	984,042
Apr 10, 2026	16.54	17.14	15.87	16.61	16.61	0.79%	1,084,707
Apr 9, 2026	16.35	16.98	16.00	16.48	16.48	-0.18%	1,049,899
Apr 8, 2026	16.89	17.29	16.16	16.51	16.51	6.11%	1,498,006
Apr 7, 2026	16.19	16.36	15.21	15.56	15.56	-5.87%	1,333,097
Apr 6, 2026	16.00	16.95	15.49	16.53	16.53	7.13%	2,359,565
Apr 2, 2026	14.43	15.97	14.25	15.43	15.43	2.25%	1,393,027
Apr 1, 2026	15.12	15.65	14.89	15.09	15.09	2.65%	1,499,269
Mar 31, 2026	13.75	14.85	13.72	14.70	14.70	8.17%	2,228,446
Mar 30, 2026	14.24	14.40	13.43	13.59	13.59	-3.62%	2,417,924
Mar 27, 2026	14.86	14.93	14.08	14.10	14.10	-5.87%	1,191,876
Mar 26, 2026	15.00	15.77	14.84	14.98	14.98	-2.47%	1,105,142
Mar 25, 2026	15.23	15.80	15.01	15.36	15.36	4.49%	1,197,590
Mar 24, 2026	14.99	15.31	14.61	14.70	14.70	-4.48%	1,283,864
Mar 23, 2026	14.90	15.56	14.55	15.39	15.39	5.56%	1,732,266
Mar 20, 2026	16.03	16.03	14.18	14.58	14.58	-7.72%	8,808,514
Mar 19, 2026	14.45	15.97	14.18	15.80	15.80	6.11%	2,465,910
Mar 18, 2026	15.60	15.78	14.78	14.89	14.89	-5.52%	1,863,212
Mar 17, 2026	16.98	17.11	15.69	15.76	15.76	-6.47%	2,064,449
Mar 16, 2026	16.90	17.24	16.49	16.85	16.85	1.20%	1,739,173
Mar 13, 2026	17.23	17.53	16.56	16.65	16.65	-2.69%	1,861,638
Mar 12, 2026	18.69	18.96	16.96	17.11	17.11	-10.04%	2,715,803
Mar 11, 2026	20.02	20.98	18.95	19.02	19.02	-4.80%	1,806,405